2,545.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,428.00 | 1,459.00 | 1,421.00 | 1,450.00 | 2,072.8K |
| 09:05 | 1,452.00 | 1,476.00 | 1,445.00 | 1,451.00 | 1,703.4K |
| 09:10 | 1,453.00 | 1,465.00 | 1,452.00 | 1,460.00 | 594.4K |
| 09:15 | 1,459.00 | 1,468.00 | 1,459.00 | 1,459.00 | 552.7K |
| 09:20 | 1,459.00 | 1,483.00 | 1,459.00 | 1,477.00 | 1,241.0K |
| 09:25 | 1,479.00 | 1,523.00 | 1,474.00 | 1,505.00 | 4,261.8K |
| 09:30 | 1,505.00 | 1,540.00 | 1,505.00 | 1,525.00 | 3,643.4K |
| 09:35 | 1,523.00 | 1,532.00 | 1,506.00 | 1,507.00 | 1,622.0K |
| 09:40 | 1,507.00 | 1,516.00 | 1,498.00 | 1,510.00 | 1,133.4K |
| 09:45 | 1,509.00 | 1,510.00 | 1,491.00 | 1,501.00 | 955.7K |
| 09:50 | 1,500.00 | 1,505.00 | 1,485.00 | 1,489.00 | 823.6K |
| 09:55 | 1,490.00 | 1,493.00 | 1,485.00 | 1,492.00 | 341.6K |
| 10:00 | 1,492.00 | 1,507.00 | 1,490.00 | 1,495.00 | 439.7K |
| 10:05 | 1,495.00 | 1,495.00 | 1,486.00 | 1,488.00 | 408.3K |
| 10:10 | 1,488.00 | 1,491.00 | 1,485.00 | 1,488.00 | 145.4K |
| 10:15 | 1,489.00 | 1,509.00 | 1,489.00 | 1,509.00 | 373.3K |
| 10:20 | 1,509.00 | 1,540.00 | 1,506.00 | 1,535.00 | 1,937.1K |
| 10:25 | 1,536.00 | 1,539.00 | 1,510.00 | 1,512.00 | 1,006.3K |
| 10:30 | 1,511.00 | 1,519.00 | 1,510.00 | 1,519.00 | 310.4K |
| 10:35 | 1,518.00 | 1,519.00 | 1,510.00 | 1,518.00 | 245.3K |
| 10:40 | 1,518.00 | 1,541.00 | 1,518.00 | 1,533.00 | 2,133.4K |
| 10:45 | 1,533.00 | 1,546.00 | 1,526.00 | 1,540.00 | 1,229.7K |
| 10:50 | 1,539.00 | 1,540.00 | 1,521.00 | 1,523.00 | 662.6K |
| 10:55 | 1,523.00 | 1,533.00 | 1,523.00 | 1,526.00 | 382.6K |
| 11:00 | 1,526.00 | 1,529.00 | 1,522.00 | 1,523.00 | 180.8K |
| 11:05 | 1,523.00 | 1,528.00 | 1,519.00 | 1,522.00 | 307.3K |
| 11:10 | 1,522.00 | 1,526.00 | 1,515.00 | 1,521.00 | 309.9K |
| 11:15 | 1,522.00 | 1,523.00 | 1,516.00 | 1,521.00 | 257.2K |
| 11:20 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 219.8K |
| 11:25 | 1,529.00 | 1,540.00 | 1,529.00 | 1,533.00 | 548.8K |
| 11:30 | 1,533.00 | 1,559.00 | 1,530.00 | 1,552.00 | 1,416.3K |
| 11:35 | 1,552.00 | 1,568.00 | 1,552.00 | 1,555.00 | 3,986.9K |
| 11:40 | 1,557.00 | 1,563.00 | 1,545.00 | 1,550.00 | 1,905.2K |
| 11:45 | 1,551.00 | 1,557.00 | 1,545.00 | 1,549.00 | 536.7K |
| 11:50 | 1,547.00 | 1,549.00 | 1,536.00 | 1,538.00 | 820.3K |
| 11:55 | 1,538.00 | 1,543.00 | 1,537.00 | 1,539.00 | 321.8K |
| 12:00 | 1,538.00 | 1,545.00 | 1,536.00 | 1,544.00 | 371.4K |
| 12:05 | 1,543.00 | 1,546.00 | 1,540.00 | 1,542.00 | 229.9K |
| 12:10 | 1,539.00 | 1,539.00 | 1,519.00 | 1,521.00 | 1,287.0K |
| 12:15 | 1,522.00 | 1,528.00 | 1,522.00 | 1,524.00 | 329.0K |
| 12:20 | 1,524.00 | 1,528.00 | 1,522.00 | 1,523.00 | 222.3K |
| 12:25 | 1,523.00 | 1,525.00 | 1,521.00 | 1,524.00 | 105.5K |
| 12:30 | 1,523.00 | 1,528.00 | 1,521.00 | 1,524.00 | 157.4K |
| 12:35 | 1,524.00 | 1,525.00 | 1,517.00 | 1,521.00 | 280.1K |
| 12:40 | 1,521.00 | 1,526.00 | 1,520.00 | 1,524.00 | 106.2K |
| 12:45 | 1,524.00 | 1,526.00 | 1,520.00 | 1,521.00 | 136.1K |
| 12:50 | 1,522.00 | 1,528.00 | 1,518.00 | 1,522.00 | 192.6K |
| 12:55 | 1,523.00 | 1,526.00 | 1,521.00 | 1,523.00 | 56.8K |
| 13:00 | 1,523.00 | 1,523.00 | 1,521.00 | 1,523.00 | 83.6K |
| 13:05 | 1,523.00 | 1,525.00 | 1,522.00 | 1,525.00 | 34.7K |
| 13:10 | 1,525.00 | 1,526.00 | 1,520.00 | 1,520.00 | 108.8K |
| 13:15 | 1,521.00 | 1,521.00 | 1,517.00 | 1,518.00 | 214.1K |
| 13:20 | 1,518.00 | 1,523.00 | 1,517.00 | 1,518.00 | 158.9K |
| 13:25 | 1,517.00 | 1,524.00 | 1,517.00 | 1,522.00 | 213.5K |
| 13:30 | 1,525.00 | 1,525.00 | 1,506.00 | 1,510.00 | 899.2K |
| 13:35 | 1,511.00 | 1,511.00 | 1,502.00 | 1,503.00 | 456.5K |
| 13:40 | 1,503.00 | 1,507.00 | 1,502.00 | 1,507.00 | 156.7K |
| 13:45 | 1,506.00 | 1,507.00 | 1,501.00 | 1,501.00 | 133.1K |
| 13:50 | 1,501.00 | 1,509.00 | 1,496.00 | 1,505.00 | 435.2K |
| 13:55 | 1,505.00 | 1,505.00 | 1,500.00 | 1,504.00 | 151.4K |
| 14:00 | 1,504.00 | 1,507.00 | 1,500.00 | 1,502.00 | 100.3K |
| 14:05 | 1,502.00 | 1,502.00 | 1,494.00 | 1,499.00 | 262.0K |
| 14:10 | 1,499.00 | 1,499.00 | 1,490.00 | 1,492.00 | 376.8K |
| 14:15 | 1,492.00 | 1,495.00 | 1,490.00 | 1,494.00 | 104.5K |
| 14:20 | 1,494.00 | 1,508.00 | 1,493.00 | 1,503.00 | 365.9K |
| 14:25 | 1,503.00 | 1,504.00 | 1,496.00 | 1,496.00 | 158.4K |
| 14:30 | 1,496.00 | 1,502.00 | 1,492.00 | 1,500.00 | 167.3K |
| 14:35 | 1,499.00 | 1,506.00 | 1,499.00 | 1,503.00 | 187.1K |
| 14:40 | 1,503.00 | 1,504.00 | 1,500.00 | 1,500.00 | 83.2K |
| 14:45 | 1,500.00 | 1,502.00 | 1,497.00 | 1,500.00 | 118.4K |
| 14:50 | 1,501.00 | 1,502.00 | 1,500.00 | 1,502.00 | 127.5K |
| 14:55 | 1,502.00 | 1,502.00 | 1,497.00 | 1,499.00 | 140.8K |
| 15:00 | 1,499.00 | 1,499.00 | 1,496.00 | 1,499.00 | 220.4K |
| 15:05 | 1,499.00 | 1,506.00 | 1,499.00 | 1,502.00 | 191.1K |
| 15:10 | 1,502.00 | 1,513.00 | 1,502.00 | 1,512.00 | 355.3K |
| 15:15 | 1,512.00 | 1,513.00 | 1,506.00 | 1,512.00 | 595.8K |
| 15:25 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 352.6K |